Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 47.15 47.78 46.95 47.65 4,246,254 +0.53(+1.12%)
Nov 29, 2006 46.62 47.20 46.57 47.12 2,766,315 +0.69(+1.49%)
Nov 28, 2006 46.40 46.52 46.02 46.43 3,853,900 +0.13(+0.28%)
Nov 27, 2006 47.56 47.56 46.30 46.30 4,572,764 -1.29(-2.71%)
Nov 24, 2006 47.23 47.61 47.20 47.59 825,475 +0.23(+0.48%)
Nov 22, 2006 47.34 47.57 47.09 47.36 2,473,719 +0.13(+0.28%)
Nov 21, 2006 46.59 47.30 46.49 47.23 5,374,968 +0.79(+1.71%)
Nov 20, 2006 45.82 47.98 45.82 46.44 11,551,961 +1.42(+3.17%)
Nov 17, 2006 44.96 45.07 44.87 45.01 2,213,593 -0.06(-0.12%)
Nov 16, 2006 45.04 45.17 44.89 45.07 3,354,755 +0.22(+0.49%)
Nov 15, 2006 44.83 45.05 44.69 44.85 4,311,014 +0.10(+0.22%)
Nov 14, 2006 44.18 44.89 44.18 44.75 2,791,931 +0.46(+1.04%)
Nov 13, 2006 44.08 44.39 44.08 44.29 2,759,821 +0.08(+0.18%)
Nov 10, 2006 44.03 44.29 43.92 44.21 1,522,691 +0.19(+0.43%)
Nov 09, 2006 43.93 44.17 43.75 44.02 3,514,041 +0.11(+0.25%)
Nov 08, 2006 43.57 44.05 43.39 43.91 6,653,769 +0.10(+0.23%)
Nov 07, 2006 44.23 44.23 43.78 43.81 3,538,394 -0.42(-0.94%)
Nov 06, 2006 44.21 44.32 43.72 44.23 5,088,505 +0.38(+0.86%)
Nov 03, 2006 44.38 44.44 43.46 43.85 7,882,060 -0.43(-0.98%)
Nov 02, 2006 44.99 44.99 44.08 44.28 8,172,131 -0.87(-1.93%)
Nov 01, 2006 45.61 45.69 45.06 45.15 3,331,665 -0.39(-0.85%)
Oct 31, 2006 45.76 45.76 45.29 45.54 2,556,339 -0.06(-0.12%)
Oct 30, 2006 45.25 45.60 45.05 45.60 2,836,307 +0.43(+0.96%)
Oct 27, 2006 45.51 45.52 45.16 45.16 2,158,032 -0.29(-0.65%)
Oct 26, 2006 45.04 45.53 45.04 45.46 3,707,782 +0.44(+0.97%)
Oct 25, 2006 44.70 45.12 44.70 45.02 3,464,614 +0.23(+0.51%)
Oct 24, 2006 44.51 44.95 44.51 44.79 3,970,975 -0.13(-0.28%)
Oct 23, 2006 44.62 44.96 44.43 44.92 2,445,758 +0.21(+0.47%)
Oct 20, 2006 44.85 44.86 44.42 44.71 1,983,052 -0.06(-0.12%)
Oct 19, 2006 44.96 45.00 44.65 44.76 2,172,283 -0.11(-0.25%)
Oct 18, 2006 44.76 44.95 44.68 44.87 2,179,319 +0.27(+0.61%)
Oct 17, 2006 44.62 44.82 44.57 44.60 2,219,366 -0.22(-0.49%)
Oct 16, 2006 44.75 44.83 44.64 44.82 2,583,939 +0.19(+0.42%)
Oct 13, 2006 44.18 44.64 44.13 44.64 2,423,029 +0.43(+0.97%)
Oct 12, 2006 44.02 44.21 43.79 44.21 1,592,683 +0.42(+0.95%)
Oct 11, 2006 43.79 44.04 43.53 43.79 5,451,274 -0.12(-0.27%)
Oct 10, 2006 44.02 44.16 43.46 43.91 3,011,829 +0.02(+0.04%)
Oct 09, 2006 43.63 43.95 43.24 43.89 1,303,153 +0.29(+0.67%)
Oct 06, 2006 43.79 43.83 43.49 43.60 1,803,381 -0.32(-0.73%)
Oct 05, 2006 43.67 43.96 43.66 43.92 2,402,464 +0.27(+0.61%)
Oct 04, 2006 43.21 43.65 43.18 43.65 1,964,111 +0.48(+1.12%)
Oct 03, 2006 42.85 43.28 42.77 43.17 1,492,024 +0.42(+0.97%)
Oct 02, 2006 42.68 43.05 42.43 42.76 1,924,064 -0.01(-0.03%)
Sep 29, 2006 42.95 43.01 42.75 42.77 3,387,045 -0.06(-0.13%)
Sep 28, 2006 43.05 43.19 42.65 42.82 2,646,715 -0.15(-0.35%)
Sep 27, 2006 42.55 42.99 42.48 42.97 2,483,099 +0.37(+0.87%)
Sep 26, 2006 42.60 42.72 42.46 42.60 2,627,594 -0.39(-0.90%)
Sep 25, 2006 43.09 43.15 42.69 42.99 1,811,499 -0.03(-0.06%)
Sep 22, 2006 42.77 43.02 42.52 43.02 2,486,707 +0.22(+0.52%)
Sep 21, 2006 43.29 43.32 42.65 42.80 4,683,885 -0.44(-1.03%)
Sep 20, 2006 43.46 43.65 43.13 43.24 2,982,606 -0.14(-0.32%)
Sep 19, 2006 43.16 43.38 42.99 43.38 2,526,213 +0.28(+0.64%)
Sep 18, 2006 43.12 43.35 42.97 43.10 3,595,578 -0.25(-0.58%)
Sep 15, 2006 43.27 43.41 43.21 43.35 3,404,904 +0.11(+0.26%)
Sep 14, 2006 43.05 43.24 42.80 43.24 3,537,131 +0.00(+0.00%)
Sep 13, 2006 43.18 43.34 42.83 43.24 2,970,519 +0.39(+0.91%)
Sep 12, 2006 42.32 42.98 42.13 42.85 3,692,810 +0.55(+1.30%)
Sep 11, 2006 42.16 42.40 41.80 42.30 1,978,542 +0.06(+0.14%)
Sep 08, 2006 41.83 42.24 41.51 42.24 3,353,312 +0.43(+1.02%)
Sep 07, 2006 41.88 42.09 41.71 41.81 3,740,073 -0.27(-0.65%)
Sep 06, 2006 42.30 42.30 42.08 42.09 2,554,535 -0.22(-0.51%)
Sep 05, 2006 42.38 42.38 41.89 42.30 1,550,652 +0.35(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.